Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.210
-0.035 (-2.81%)
At close: Feb 2, 2026, 4:00 PM EST
1.201
-0.010 (-0.79%)
After-hours: Feb 2, 2026, 6:03 PM EST
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.24 | 1.29 | 1.20 | 1.21 | 1.21 | -2.81% | 820,355 |
| Jan 30, 2026 | 1.27 | 1.32 | 1.21 | 1.25 | 1.25 | -5.68% | 947,722 |
| Jan 29, 2026 | 1.37 | 1.40 | 1.25 | 1.32 | 1.32 | -1.49% | 1,090,254 |
| Jan 28, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 1,154,269 |
| Jan 27, 2026 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 1,131,342 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.32 | 1.34 | 1.34 | -5.63% | 2,048,979 |
| Jan 23, 2026 | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | 2.16% | 1,022,321 |
| Jan 22, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 846,009 |
| Jan 21, 2026 | 1.34 | 1.47 | 1.34 | 1.45 | 1.45 | 9.85% | 1,355,685 |
| Jan 20, 2026 | 1.32 | 1.36 | 1.28 | 1.32 | 1.32 | -0.75% | 790,818 |
| Jan 16, 2026 | 1.34 | 1.36 | 1.27 | 1.33 | 1.33 | 1.53% | 885,889 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -2.96% | 762,334 |
| Jan 14, 2026 | 1.27 | 1.37 | 1.21 | 1.35 | 1.35 | 9.76% | 1,166,099 |
| Jan 13, 2026 | 1.22 | 1.27 | 1.18 | 1.23 | 1.23 | 1.65% | 613,985 |
| Jan 12, 2026 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | 946,029 |
| Jan 9, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 9.17% | 621,374 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.05 | 1.09 | 1.09 | -8.40% | 803,062 |
| Jan 7, 2026 | 1.19 | 1.24 | 1.11 | 1.19 | 1.19 | - | 670,824 |
| Jan 6, 2026 | 1.14 | 1.19 | 1.10 | 1.19 | 1.19 | 4.39% | 576,816 |
| Jan 5, 2026 | 1.07 | 1.19 | 1.05 | 1.14 | 1.14 | 8.57% | 1,660,024 |
| Jan 2, 2026 | 0.96 | 1.06 | 0.95 | 1.05 | 1.05 | 12.04% | 196,204 |
| Dec 31, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 1.54% | 529,876 |
| Dec 30, 2025 | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | -3.68% | 325,657 |
| Dec 29, 2025 | 1.00 | 1.04 | 0.95 | 0.96 | 0.96 | -7.41% | 670,684 |
| Dec 26, 2025 | 1.02 | 1.15 | 1.01 | 1.04 | 1.04 | 2.48% | 715,786 |
| Dec 24, 2025 | 1.01 | 1.02 | 0.94 | 1.01 | 1.01 | 1.31% | 174,333 |
| Dec 23, 2025 | 0.99 | 1.04 | 0.96 | 1.00 | 1.00 | 1.96% | 366,156 |
| Dec 22, 2025 | 0.93 | 1.04 | 0.93 | 0.98 | 0.98 | 3.98% | 576,885 |
| Dec 19, 2025 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | 2.97% | 131,543 |
| Dec 18, 2025 | 0.93 | 0.94 | 0.88 | 0.91 | 0.91 | 1.47% | 727,225 |
| Dec 17, 2025 | 0.95 | 0.98 | 0.90 | 0.90 | 0.90 | -4.26% | 252,888 |
| Dec 16, 2025 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -2.11% | 254,435 |
| Dec 15, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -3.97% | 416,381 |
| Dec 12, 2025 | 1.06 | 1.10 | 1.00 | 1.00 | 1.00 | -6.54% | 287,505 |
| Dec 11, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 371,050 |
| Dec 10, 2025 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 216,580 |
| Dec 9, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 201,100 |
| Dec 8, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | - | 259,864 |
| Dec 5, 2025 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -0.96% | 221,808 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -5.45% | 431,939 |
| Dec 3, 2025 | 1.07 | 1.11 | 1.02 | 1.10 | 1.10 | 7.84% | 637,494 |
| Dec 2, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | 4.04% | 398,863 |
| Dec 1, 2025 | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | -1.06% | 296,405 |
| Nov 28, 2025 | 0.92 | 1.02 | 0.92 | 0.99 | 0.99 | 7.89% | 231,573 |
| Nov 26, 2025 | 0.91 | 0.96 | 0.90 | 0.92 | 0.92 | 0.87% | 480,128 |
| Nov 25, 2025 | 0.89 | 0.96 | 0.89 | 0.91 | 0.91 | 2.26% | 298,948 |
| Nov 24, 2025 | 0.91 | 0.93 | 0.85 | 0.89 | 0.89 | 0.32% | 757,599 |
| Nov 21, 2025 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | -1.38% | 671,686 |
| Nov 20, 2025 | 0.99 | 1.02 | 0.90 | 0.90 | 0.90 | -4.33% | 391,750 |
| Nov 19, 2025 | 0.97 | 1.03 | 0.94 | 0.94 | 0.94 | -2.01% | 329,280 |